Mercados españoles abiertos en 1 hr 49 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.670,85 +497,70 (+1,27%) Dólar/Euro
1,0714 -0,0002 (-0,02%) Petróleo Brent
85,38 +0,37 (+0,44%) Bitcoin EUR
57.650,55 +360,79 (+0,63%)
Qatar Islamic Bank (Q.P.S.C.) (QIBK.QA)
Qatar - Qatar Precio demorado. Divisa en QAR
Añadir a la lista de favoritos
Al cierre: 01:10PM AST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en QARDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 18,12 | 18,40 | 18,12 | 18,30 | 18,30 | 1.109.913 |
| 24 jun 2024 | 17,92 | 18,11 | 17,92 | 18,10 | 18,10 | 1.536.146 |
| 23 jun 2024 | 17,87 | 17,97 | 17,81 | 17,91 | 17,91 | 1.211.433 |
| 20 jun 2024 | 17,89 | 17,93 | 17,72 | 17,85 | 17,85 | 8.497.378 |
| 19 jun 2024 | 17,78 | 17,87 | 17,76 | 17,79 | 17,79 | 1.714.242 |
| 13 jun 2024 | 17,74 | 17,79 | 17,66 | 17,78 | 17,78 | 2.606.412 |
| 12 jun 2024 | 17,70 | 17,79 | 17,60 | 17,75 | 17,75 | 2.113.641 |
| 11 jun 2024 | 17,75 | 17,78 | 17,56 | 17,73 | 17,73 | 1.758.196 |
| 10 jun 2024 | 17,70 | 17,80 | 17,57 | 17,70 | 17,70 | 2.887.551 |
| 09 jun 2024 | 17,67 | 17,74 | 17,64 | 17,71 | 17,71 | 726.570 |
| 06 jun 2024 | 17,55 | 17,68 | 17,53 | 17,68 | 17,68 | 1.769.482 |
| 05 jun 2024 | 17,47 | 17,59 | 17,37 | 17,55 | 17,55 | 2.243.970 |
| 04 jun 2024 | 17,63 | 17,72 | 17,44 | 17,50 | 17,50 | 1.932.758 |
| 03 jun 2024 | 17,26 | 17,50 | 17,25 | 17,50 | 17,50 | 1.666.177 |
| 02 jun 2024 | 17,20 | 17,43 | 17,16 | 17,25 | 17,25 | 1.398.539 |
| 30 may 2024 | 17,17 | 17,27 | 16,85 | 17,20 | 17,20 | 8.391.200 |
| 29 may 2024 | 17,52 | 17,52 | 17,08 | 17,18 | 17,18 | 2.158.220 |
| 28 may 2024 | 16,98 | 17,53 | 16,98 | 17,52 | 17,52 | 2.136.278 |
| 27 may 2024 | 17,26 | 17,30 | 16,93 | 16,98 | 16,98 | 1.878.529 |
| 26 may 2024 | 17,47 | 17,47 | 17,20 | 17,22 | 17,22 | 1.654.839 |
| 23 may 2024 | 17,65 | 17,71 | 17,46 | 17,46 | 17,46 | 1.299.523 |
| 22 may 2024 | 17,78 | 17,78 | 17,65 | 17,69 | 17,69 | 1.146.443 |
| 21 may 2024 | 17,61 | 17,80 | 17,51 | 17,80 | 17,80 | 1.189.475 |
| 20 may 2024 | 17,66 | 17,66 | 17,47 | 17,59 | 17,59 | 912.960 |
| 19 may 2024 | 17,69 | 17,78 | 17,57 | 17,60 | 17,60 | 830.041 |
| 16 may 2024 | 17,70 | 17,80 | 17,54 | 17,55 | 17,55 | 1.383.842 |
| 15 may 2024 | 17,89 | 17,94 | 17,62 | 17,62 | 17,62 | 1.668.249 |
| 14 may 2024 | 17,86 | 18,07 | 17,76 | 17,76 | 17,76 | 852.716 |
| 13 may 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
| 12 may 2024 | 17,63 | 17,88 | 17,63 | 17,74 | 17,74 | 903.240 |
| 09 may 2024 | 17,80 | 17,89 | 17,60 | 17,60 | 17,60 | 1.344.584 |
| 08 may 2024 | 17,70 | 17,97 | 17,65 | 17,80 | 17,80 | 1.060.565 |
| 07 may 2024 | 17,80 | 17,92 | 17,66 | 17,73 | 17,73 | 1.120.820 |
| 06 may 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 05 may 2024 | 17,90 | 18,00 | 17,89 | 17,90 | 17,90 | 753.958 |
| 02 may 2024 | 18,10 | 18,18 | 17,80 | 17,82 | 17,82 | 1.955.771 |
| 01 may 2024 | 18,30 | 18,33 | 18,09 | 18,10 | 18,10 | 1.292.917 |
| 30 abr 2024 | 18,29 | 18,37 | 18,11 | 18,30 | 18,30 | 2.551.248 |
| 29 abr 2024 | 18,00 | 18,30 | 17,96 | 18,20 | 18,20 | 1.990.672 |
| 28 abr 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
| 25 abr 2024 | 17,56 | 17,95 | 17,56 | 17,84 | 17,84 | 2.401.674 |
| 24 abr 2024 | 17,85 | 17,97 | 17,62 | 17,62 | 17,62 | 1.260.274 |
| 23 abr 2024 | 17,72 | 17,99 | 17,72 | 17,80 | 17,80 | 1.428.141 |
| 22 abr 2024 | 18,03 | 18,12 | 17,68 | 17,68 | 17,68 | 2.003.901 |
| 21 abr 2024 | 18,40 | 18,40 | 18,02 | 18,03 | 18,03 | 1.545.344 |
| 18 abr 2024 | 18,47 | 18,51 | 18,22 | 18,22 | 18,22 | 1.658.206 |
| 17 abr 2024 | 18,41 | 18,55 | 18,41 | 18,46 | 18,46 | 1.111.882 |
| 16 abr 2024 | 18,55 | 18,68 | 18,45 | 18,48 | 18,48 | 946.339 |
| 15 abr 2024 | 18,59 | 18,84 | 18,46 | 18,55 | 18,55 | 1.388.193 |
| 14 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 18,75 | 18,79 | 18,66 | 18,67 | 18,67 | 890.588 |
| 07 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 18,20 | 18,56 | 18,20 | 18,52 | 18,52 | 729.304 |
| 03 abr 2024 | 18,50 | 18,57 | 18,13 | 18,20 | 18,20 | 2.270.678 |
| 02 abr 2024 | 18,64 | 18,97 | 18,41 | 18,45 | 18,45 | 2.012.173 |
| 01 abr 2024 | 19,11 | 19,14 | 18,35 | 18,35 | 18,35 | 851.589 |
| 31 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 28 mar 2024 | 19,03 | 19,32 | 18,92 | 19,00 | 19,00 | 1.416.478 |
| 27 mar 2024 | 19,40 | 19,40 | 19,03 | 19,05 | 19,05 | 2.335.811 |
| 26 mar 2024 | 19,49 | 19,50 | 19,21 | 19,41 | 19,41 | 900.310 |
| 25 mar 2024 | 19,44 | 19,49 | 19,21 | 19,40 | 19,40 | 1.684.625 |
| 24 mar 2024 | 19,58 | 19,58 | 19,41 | 19,41 | 19,41 | 704.597 |
| 21 mar 2024 | 19,47 | 19,61 | 19,40 | 19,45 | 19,45 | 1.155.661 |
| 20 mar 2024 | 19,54 | 19,55 | 19,42 | 19,47 | 19,47 | 493.105 |
| 19 mar 2024 | 19,53 | 19,68 | 19,50 | 19,51 | 19,51 | 2.659.654 |
| 18 mar 2024 | 19,26 | 19,60 | 19,26 | 19,60 | 19,60 | 858.535 |
| 17 mar 2024 | 19,76 | 19,80 | 18,90 | 19,51 | 19,51 | 956.476 |
| 14 mar 2024 | 19,76 | 19,77 | 19,61 | 19,62 | 19,62 | 5.659.123 |
| 13 mar 2024 | 19,67 | 19,71 | 19,58 | 19,62 | 19,62 | 941.819 |
| 12 mar 2024 | 19,80 | 19,84 | 19,66 | 19,67 | 19,67 | 1.123.653 |
| 11 mar 2024 | 19,90 | 19,90 | 19,76 | 19,80 | 19,80 | 1.464.257 |
| 10 mar 2024 | 19,95 | 19,95 | 19,81 | 19,88 | 19,88 | 1.100.408 |
| 07 mar 2024 | 19,74 | 20,06 | 19,72 | 19,95 | 19,95 | 2.727.476 |
| 06 mar 2024 | 19,74 | 19,80 | 19,39 | 19,80 | 19,80 | 2.507.137 |
| 05 mar 2024 | 19,98 | 19,98 | 19,74 | 19,80 | 19,80 | 1.031.089 |
| 04 mar 2024 | 20,20 | 20,22 | 19,84 | 19,90 | 19,90 | 1.790.715 |
| 29 feb 2024 | 20,17 | 20,36 | 20,01 | 20,15 | 20,15 | 13.324.370 |
| 28 feb 2024 | 20,12 | 20,30 | 20,01 | 20,16 | 20,16 | 1.212.097 |
| 27 feb 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
| 26 feb 2024 | 19,85 | 20,09 | 19,61 | 20,09 | 20,09 | 2.221.878 |
| 25 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 22 feb 2024 | 19,93 | 20,20 | 19,79 | 20,20 | 20,20 | 2.172.233 |
| 22 feb 2024 | 0.725 Dividendo | |||||
| 21 feb 2024 | 20,59 | 20,87 | 20,44 | 20,76 | 20,03 | 1.532.661 |
| 20 feb 2024 | 20,68 | 20,93 | 20,54 | 20,65 | 19,93 | 1.604.840 |
| 19 feb 2024 | 20,24 | 20,80 | 20,22 | 20,75 | 20,03 | 2.303.394 |
| 18 feb 2024 | 20,36 | 20,93 | 20,28 | 20,28 | 19,57 | 1.335.739 |
| 15 feb 2024 | 20,70 | 20,73 | 20,30 | 20,46 | 19,75 | 1.887.685 |
| 14 feb 2024 | 20,32 | 20,71 | 20,32 | 20,71 | 19,99 | 2.796.716 |
| 12 feb 2024 | 20,00 | 20,35 | 19,83 | 20,30 | 19,59 | 1.239.803 |
| 11 feb 2024 | 20,24 | 20,42 | 20,06 | 20,06 | 19,36 | 1.647.907 |
| 08 feb 2024 | 19,83 | 20,24 | 19,83 | 20,24 | 19,53 | 1.757.577 |
| 07 feb 2024 | 19,15 | 19,84 | 19,08 | 19,84 | 19,15 | 3.241.224 |
| 06 feb 2024 | 19,01 | 19,15 | 18,80 | 19,10 | 18,43 | 1.337.710 |
| 05 feb 2024 | 19,41 | 19,41 | 19,00 | 19,00 | 18,34 | 1.475.201 |
| 04 feb 2024 | 19,30 | 19,54 | 19,20 | 19,49 | 18,81 | 685.379 |
| 01 feb 2024 | 19,35 | 19,54 | 19,21 | 19,30 | 18,63 | 1.296.490 |
| 31 ene 2024 | 19,21 | 19,50 | 19,21 | 19,50 | 18,82 | 2.615.647 |
| 30 ene 2024 | 19,30 | 19,50 | 18,95 | 19,18 | 18,51 | 2.324.889 |
| 29 ene 2024 | 19,94 | 19,95 | 19,30 | 19,30 | 18,63 | 1.668.674 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.